Indicators

Minerals Technologies Inc (NY: MTX )

84.27 -1.35 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.78	86.25	84.03	85.96	118,441	+0.36(+0.42%)
May 27, 2021	85.00	85.72	84.63	85.61	212,076	+1.88(+2.24%)
May 26, 2021	82.53	83.90	82.06	83.73	82,996	+1.31(+1.59%)
May 25, 2021	84.19	85.25	82.25	82.42	138,737	-1.33(-1.59%)
May 24, 2021	83.91	83.97	82.36	83.75	122,830	+0.73(+0.88%)
May 21, 2021	82.72	83.33	81.94	83.02	122,133	+1.50(+1.84%)
May 20, 2021	82.45	82.45	80.57	81.52	136,774	-0.93(-1.13%)
May 19, 2021	81.57	82.50	80.38	82.45	95,461	-0.60(-0.73%)
May 18, 2021	83.81	83.95	82.54	83.05	186,357	-0.82(-0.98%)
May 17, 2021	82.72	83.87	81.13	83.87	100,054	+0.83(+1.00%)
May 14, 2021	83.37	83.85	82.06	83.04	89,269	+0.67(+0.82%)
May 13, 2021	80.26	83.00	80.24	82.37	155,859	+2.45(+3.07%)
May 12, 2021	81.52	82.17	79.82	79.92	129,618	-2.29(-2.79%)
May 11, 2021	80.17	82.29	79.63	82.21	115,893	+1.30(+1.61%)
May 10, 2021	82.55	83.73	80.79	80.90	225,300	-0.36(-0.44%)
May 07, 2021	81.08	82.95	79.08	81.26	132,670	-0.25(-0.30%)
May 06, 2021	80.03	81.51	79.35	81.51	140,277	+1.91(+2.40%)
May 05, 2021	78.81	79.85	77.82	79.60	104,082	+1.14(+1.45%)
May 04, 2021	77.63	78.88	77.63	78.46	169,318	+0.36(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.